Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 78.98 | 79.71 | 78.03 | 78.66 | 536,973 | +0.12(+0.15%) |
Sep 29, 2020 | 79.51 | 79.62 | 78.17 | 78.54 | 509,924 | -1.06(-1.33%) |
Sep 28, 2020 | 79.01 | 80.31 | 79.01 | 79.60 | 661,183 | +1.62(+2.08%) |
Sep 25, 2020 | 77.11 | 78.33 | 76.73 | 77.98 | 294,300 | +0.52(+0.67%) |
Sep 24, 2020 | 76.83 | 78.12 | 76.10 | 77.46 | 462,840 | +0.41(+0.53%) |
Sep 23, 2020 | 77.91 | 79.58 | 77.05 | 77.05 | 587,411 | -1.03(-1.32%) |
Sep 22, 2020 | 77.34 | 78.59 | 77.01 | 78.08 | 482,576 | +1.01(+1.31%) |
Sep 21, 2020 | 78.21 | 78.54 | 75.27 | 77.07 | 612,734 | -2.78(-3.48%) |
Sep 18, 2020 | 80.32 | 81.05 | 79.37 | 79.85 | 1,211,800 | +0.04(+0.05%) |
Sep 17, 2020 | 78.94 | 80.40 | 77.68 | 79.81 | 717,755 | -0.31(-0.39%) |
Sep 16, 2020 | 81.00 | 81.78 | 79.90 | 80.12 | 978,640 | -0.38(-0.47%) |
Sep 15, 2020 | 80.56 | 80.99 | 79.92 | 80.50 | 661,885 | +0.51(+0.64%) |
Sep 14, 2020 | 80.12 | 81.02 | 79.67 | 79.99 | 737,039 | +1.05(+1.33%) |
Sep 11, 2020 | 78.39 | 79.62 | 77.82 | 78.94 | 593,100 | +1.23(+1.58%) |
Sep 10, 2020 | 78.78 | 79.67 | 77.49 | 77.71 | 678,399 | -0.71(-0.91%) |
Sep 09, 2020 | 76.24 | 78.94 | 76.24 | 78.42 | 858,555 | +2.69(+3.55%) |
Sep 08, 2020 | 76.72 | 76.89 | 75.24 | 75.73 | 827,746 | -2.22(-2.85%) |
Sep 04, 2020 | 79.38 | 79.77 | 76.80 | 77.95 | 575,200 | -0.68(-0.86%) |
Sep 03, 2020 | 81.33 | 81.53 | 78.16 | 78.63 | 710,947 | -2.82(-3.46%) |
Sep 02, 2020 | 78.99 | 81.62 | 78.90 | 81.45 | 412,376 | +2.78(+3.53%) |
Sep 01, 2020 | 78.23 | 79.03 | 77.54 | 78.67 | 546,548 | +0.11(+0.14%) |
Aug 31, 2020 | 79.03 | 79.15 | 78.02 | 78.56 | 893,788 | +0.66(+0.85%) |
Aug 28, 2020 | 76.91 | 78.05 | 76.57 | 77.90 | 346,100 | +1.41(+1.84%) |
Aug 27, 2020 | 77.22 | 77.27 | 76.26 | 76.49 | 601,364 | -0.17(-0.22%) |
Aug 26, 2020 | 76.77 | 77.31 | 75.99 | 76.66 | 367,112 | -0.01(-0.01%) |
Aug 25, 2020 | 77.00 | 77.17 | 75.47 | 76.67 | 623,049 | -0.51(-0.66%) |
Aug 24, 2020 | 76.13 | 77.54 | 76.13 | 77.18 | 1,073,955 | +1.92(+2.55%) |
Aug 21, 2020 | 74.42 | 75.42 | 74.35 | 75.26 | 337,700 | +0.44(+0.59%) |
Aug 20, 2020 | 75.30 | 75.94 | 74.74 | 74.82 | 377,638 | -1.31(-1.72%) |
Aug 19, 2020 | 75.62 | 77.14 | 75.55 | 76.13 | 371,141 | +0.52(+0.69%) |
Aug 18, 2020 | 76.22 | 76.27 | 75.31 | 75.61 | 741,647 | -0.90(-1.18%) |
Aug 17, 2020 | 76.27 | 76.81 | 75.86 | 76.51 | 389,076 | +0.69(+0.91%) |
Aug 14, 2020 | 75.41 | 76.39 | 75.07 | 75.82 | 400,600 | -0.15(-0.20%) |
Aug 13, 2020 | 76.01 | 76.59 | 75.62 | 75.97 | 420,747 | -0.43(-0.56%) |
Aug 12, 2020 | 76.98 | 77.49 | 76.10 | 76.40 | 573,354 | +0.11(+0.14%) |
Aug 11, 2020 | 75.48 | 77.47 | 75.48 | 76.29 | 568,003 | +1.74(+2.33%) |
Aug 10, 2020 | 74.20 | 75.03 | 74.02 | 74.55 | 573,800 | +0.35(+0.47%) |
Aug 07, 2020 | 73.89 | 74.65 | 73.50 | 74.20 | 654,800 | -0.45(-0.60%) |
Aug 06, 2020 | 74.57 | 75.60 | 74.20 | 74.65 | 467,976 | -0.16(-0.21%) |
Aug 05, 2020 | 74.90 | 75.11 | 73.85 | 74.81 | 561,332 | +1.13(+1.53%) |
Aug 04, 2020 | 72.40 | 73.70 | 72.40 | 73.68 | 458,549 | +1.14(+1.57%) |
Aug 03, 2020 | 72.16 | 72.99 | 71.65 | 72.54 | 532,400 | +0.92(+1.28%) |
Jul 31, 2020 | 69.71 | 71.73 | 68.79 | 71.62 | 749,700 | +1.93(+2.77%) |
Jul 30, 2020 | 67.51 | 70.03 | 66.50 | 69.69 | 598,676 | +0.99(+1.44%) |
Jul 29, 2020 | 67.21 | 69.07 | 67.21 | 68.70 | 380,111 | +1.69(+2.52%) |
Jul 28, 2020 | 68.51 | 68.51 | 66.84 | 67.01 | 245,644 | -2.07(-3.00%) |
Jul 27, 2020 | 67.95 | 69.16 | 67.40 | 69.08 | 347,574 | +1.73(+2.57%) |
Jul 24, 2020 | 68.41 | 68.72 | 67.18 | 67.35 | 462,600 | -1.46(-2.12%) |
Jul 23, 2020 | 67.71 | 69.71 | 67.51 | 68.81 | 549,387 | +1.19(+1.76%) |
Jul 22, 2020 | 67.14 | 68.08 | 66.96 | 67.62 | 983,801 | +0.47(+0.70%) |
Jul 21, 2020 | 67.86 | 68.72 | 67.10 | 67.15 | 562,690 | -0.41(-0.61%) |
Jul 20, 2020 | 67.66 | 68.04 | 67.08 | 67.56 | 322,264 | -0.48(-0.71%) |
Jul 17, 2020 | 68.20 | 68.20 | 67.11 | 68.04 | 316,900 | +0.36(+0.53%) |
Jul 16, 2020 | 67.74 | 68.44 | 67.12 | 67.68 | 342,703 | -0.09(-0.13%) |
Jul 15, 2020 | 67.93 | 68.25 | 66.63 | 67.77 | 811,929 | +1.43(+2.16%) |
Jul 14, 2020 | 65.24 | 66.41 | 64.15 | 66.34 | 377,374 | +0.99(+1.51%) |
Jul 13, 2020 | 67.15 | 67.31 | 65.27 | 65.35 | 652,346 | -0.77(-1.16%) |
Jul 10, 2020 | 66.11 | 66.62 | 65.72 | 66.12 | 273,500 | -0.12(-0.18%) |
Jul 09, 2020 | 66.61 | 67.02 | 65.13 | 66.24 | 417,245 | -0.41(-0.62%) |
Jul 08, 2020 | 66.37 | 67.02 | 65.42 | 66.65 | 478,033 | +0.60(+0.91%) |
Jul 07, 2020 | 66.79 | 67.54 | 65.90 | 66.05 | 367,313 | -1.64(-2.42%) |
Jul 06, 2020 | 68.07 | 68.60 | 66.99 | 67.69 | 390,495 | +1.22(+1.84%) |
Jul 02, 2020 | 67.17 | 67.91 | 66.12 | 66.47 | 470,200 | +0.55(+0.83%) |
Jul 01, 2020 | 68.62 | 69.08 | 65.81 | 65.92 | 591,028 | -2.77(-4.03%) |
Jun 30, 2020 | 67.31 | 69.05 | 67.14 | 68.69 | 448,127 | +1.27(+1.88%) |
Jun 29, 2020 | 66.00 | 68.16 | 65.80 | 67.42 | 550,645 | +2.26(+3.47%) |
Jun 26, 2020 | 64.93 | 65.81 | 64.23 | 65.16 | 1,069,700 | -0.20(-0.31%) |
Jun 25, 2020 | 64.18 | 65.46 | 63.65 | 65.36 | 624,795 | +0.55(+0.85%) |
Jun 24, 2020 | 66.68 | 67.04 | 64.65 | 64.81 | 502,003 | -2.59(-3.84%) |
Jun 23, 2020 | 68.58 | 68.71 | 67.27 | 67.40 | 611,378 | -0.13(-0.19%) |
Jun 22, 2020 | 65.82 | 67.56 | 64.89 | 67.53 | 674,140 | +1.29(+1.95%) |
Jun 19, 2020 | 66.33 | 67.88 | 65.59 | 66.24 | 1,128,400 | +0.45(+0.68%) |
Jun 18, 2020 | 66.07 | 67.18 | 65.51 | 65.79 | 485,471 | -0.84(-1.26%) |
Jun 17, 2020 | 67.62 | 67.62 | 65.98 | 66.63 | 696,607 | -0.99(-1.46%) |
Jun 16, 2020 | 69.21 | 69.78 | 66.77 | 67.62 | 877,560 | +1.05(+1.58%) |
Jun 15, 2020 | 64.36 | 67.48 | 63.28 | 66.57 | 823,947 | +0.37(+0.56%) |
Jun 12, 2020 | 67.83 | 68.32 | 64.07 | 66.20 | 710,400 | +0.81(+1.24%) |
Jun 11, 2020 | 68.91 | 69.19 | 65.33 | 65.39 | 575,314 | -6.36(-8.86%) |
Jun 10, 2020 | 74.66 | 74.66 | 71.67 | 71.75 | 686,977 | -2.67(-3.59%) |
Jun 09, 2020 | 75.83 | 75.92 | 74.40 | 74.42 | 630,872 | -2.78(-3.60%) |
Jun 08, 2020 | 76.47 | 77.71 | 76.18 | 77.20 | 543,489 | +1.12(+1.47%) |
Jun 05, 2020 | 76.79 | 77.43 | 76.02 | 76.08 | 548,400 | +2.29(+3.10%) |
Jun 04, 2020 | 72.53 | 74.00 | 72.21 | 73.79 | 647,292 | +0.26(+0.35%) |
Jun 03, 2020 | 71.49 | 73.75 | 71.49 | 73.53 | 426,014 | +2.98(+4.22%) |
Jun 02, 2020 | 70.66 | 70.84 | 69.78 | 70.55 | 438,000 | +0.91(+1.31%) |
Jun 01, 2020 | 68.98 | 70.43 | 68.47 | 69.64 | 452,987 | +0.56(+0.81%) |
May 29, 2020 | 67.54 | 69.33 | 67.03 | 69.08 | 1,004,100 | +1.24(+1.83%) |
May 28, 2020 | 71.29 | 71.51 | 67.63 | 67.84 | 992,601 | -3.21(-4.52%) |
May 27, 2020 | 71.46 | 72.11 | 69.91 | 71.05 | 729,386 | +0.73(+1.04%) |
May 26, 2020 | 68.99 | 71.28 | 68.95 | 70.32 | 1,086,036 | +3.81(+5.73%) |
May 22, 2020 | 67.03 | 67.03 | 65.89 | 66.51 | 441,500 | -0.68(-1.01%) |
May 21, 2020 | 67.56 | 68.34 | 67.05 | 67.19 | 737,560 | -0.59(-0.87%) |
May 20, 2020 | 66.81 | 68.34 | 66.71 | 67.78 | 621,824 | +2.00(+3.04%) |
May 19, 2020 | 65.59 | 67.45 | 65.39 | 65.78 | 989,447 | -0.16(-0.24%) |
May 18, 2020 | 64.10 | 66.36 | 63.91 | 65.94 | 930,746 | +4.28(+6.94%) |
May 15, 2020 | 60.61 | 62.05 | 60.46 | 61.66 | 527,100 | +0.23(+0.37%) |
May 14, 2020 | 59.22 | 61.66 | 58.16 | 61.43 | 662,802 | +0.95(+1.57%) |
May 13, 2020 | 61.44 | 61.98 | 59.77 | 60.48 | 991,855 | -1.29(-2.09%) |
May 12, 2020 | 64.14 | 64.55 | 61.76 | 61.77 | 756,624 | -2.47(-3.84%) |
May 11, 2020 | 64.49 | 65.22 | 63.25 | 64.24 | 783,503 | -1.22(-1.86%) |
May 08, 2020 | 63.10 | 65.63 | 63.04 | 65.46 | 1,010,000 | +3.32(+5.34%) |
May 07, 2020 | 62.02 | 62.97 | 61.69 | 62.14 | 417,968 | +1.60(+2.64%) |
May 06, 2020 | 62.02 | 62.35 | 60.41 | 60.54 | 528,625 | -0.85(-1.38%) |
May 05, 2020 | 61.96 | 64.14 | 61.34 | 61.39 | 495,309 | +0.36(+0.59%) |
May 04, 2020 | 61.34 | 63.26 | 59.77 | 61.03 | 637,590 | -1.36(-2.18%) |
May 01, 2020 | 61.80 | 62.97 | 60.07 | 62.39 | 1,136,300 | -0.53(-0.84%) |
Apr 30, 2020 | 61.04 | 65.04 | 61.02 | 62.92 | 1,207,944 | +0.91(+1.47%) |
Apr 29, 2020 | 59.93 | 62.68 | 59.52 | 62.01 | 693,971 | +2.86(+4.84%) |
Apr 28, 2020 | 61.55 | 61.92 | 58.55 | 59.15 | 827,977 | +0.44(+0.75%) |
Apr 27, 2020 | 55.65 | 59.38 | 55.52 | 58.71 | 831,463 | +3.51(+6.36%) |
Apr 24, 2020 | 54.70 | 55.61 | 53.66 | 55.20 | 1,059,300 | +1.55(+2.89%) |
Apr 23, 2020 | 53.85 | 55.06 | 53.57 | 53.65 | 430,675 | +0.44(+0.83%) |
Apr 22, 2020 | 52.43 | 53.82 | 51.90 | 53.21 | 665,221 | +2.34(+4.60%) |
Apr 21, 2020 | 51.70 | 52.17 | 50.47 | 50.87 | 855,175 | -2.31(-4.34%) |
Apr 20, 2020 | 54.07 | 54.92 | 53.16 | 53.18 | 593,014 | -2.11(-3.82%) |
Apr 17, 2020 | 55.98 | 57.33 | 54.97 | 55.29 | 603,400 | +0.96(+1.77%) |
Apr 16, 2020 | 54.44 | 54.53 | 52.69 | 54.33 | 478,029 | +0.06(+0.11%) |
Apr 15, 2020 | 54.97 | 56.00 | 53.25 | 54.27 | 505,303 | -3.08(-5.37%) |
Apr 14, 2020 | 56.32 | 59.30 | 56.32 | 57.35 | 378,633 | -0.05(-0.09%) |
Apr 13, 2020 | 58.79 | 58.85 | 56.44 | 57.40 | 378,456 | -1.80(-3.04%) |
Apr 09, 2020 | 59.32 | 60.97 | 58.75 | 59.20 | 629,100 | +1.63(+2.83%) |
Apr 08, 2020 | 55.78 | 57.93 | 55.14 | 57.57 | 572,125 | +2.72(+4.96%) |
Apr 07, 2020 | 58.23 | 60.12 | 54.65 | 54.85 | 928,624 | -0.68(-1.22%) |
Apr 06, 2020 | 53.27 | 55.96 | 53.05 | 55.53 | 621,137 | +4.85(+9.57%) |
Apr 03, 2020 | 50.74 | 52.54 | 49.64 | 50.68 | 553,600 | -0.48(-0.94%) |
Apr 02, 2020 | 49.89 | 52.43 | 49.55 | 51.16 | 692,519 | +0.99(+1.97%) |
Apr 01, 2020 | 50.00 | 51.67 | 48.98 | 50.17 | 509,414 | -1.70(-3.28%) |
Mar 31, 2020 | 53.56 | 55.68 | 51.31 | 51.87 | 1,280,142 | -1.85(-3.44%) |
Mar 30, 2020 | 50.31 | 54.05 | 48.59 | 53.72 | 823,613 | +3.49(+6.95%) |
Mar 27, 2020 | 52.21 | 52.21 | 50.02 | 50.23 | 772,000 | -3.89(-7.19%) |
Mar 26, 2020 | 52.90 | 54.57 | 50.82 | 54.12 | 740,567 | +2.00(+3.84%) |
Mar 25, 2020 | 52.57 | 54.72 | 49.12 | 52.12 | 580,366 | -0.15(-0.29%) |
Mar 24, 2020 | 48.04 | 52.27 | 47.22 | 52.27 | 860,642 | +6.82(+15.01%) |
Mar 23, 2020 | 46.50 | 47.90 | 43.73 | 45.45 | 809,211 | -1.41(-3.01%) |
Mar 20, 2020 | 44.95 | 48.52 | 44.90 | 46.86 | 2,108,700 | +2.10(+4.69%) |
Mar 19, 2020 | 40.58 | 45.59 | 39.56 | 44.76 | 1,049,095 | +3.70(+9.01%) |
Mar 18, 2020 | 44.79 | 45.84 | 39.25 | 41.06 | 908,728 | -7.32(-15.13%) |
Mar 17, 2020 | 50.39 | 50.71 | 44.73 | 48.38 | 842,049 | -1.35(-2.71%) |
Mar 16, 2020 | 52.91 | 52.97 | 49.35 | 49.73 | 933,162 | -7.08(-12.46%) |
Mar 13, 2020 | 52.04 | 56.89 | 51.29 | 56.81 | 797,900 | +3.91(+7.39%) |
Mar 12, 2020 | 54.77 | 56.06 | 48.75 | 52.90 | 913,989 | -5.27(-9.06%) |
Mar 11, 2020 | 60.10 | 60.62 | 57.53 | 58.17 | 938,428 | -3.78(-6.10%) |
Mar 10, 2020 | 63.02 | 63.35 | 58.87 | 61.95 | 947,890 | +1.30(+2.14%) |
Mar 09, 2020 | 60.67 | 62.98 | 60.29 | 60.65 | 827,518 | -7.00(-10.35%) |
Mar 06, 2020 | 65.83 | 68.54 | 65.63 | 67.65 | 1,028,900 | -0.65(-0.95%) |
Mar 05, 2020 | 67.59 | 68.67 | 67.40 | 68.30 | 733,541 | -1.29(-1.85%) |
Mar 04, 2020 | 68.76 | 69.75 | 66.87 | 69.59 | 493,054 | +1.97(+2.91%) |
Mar 03, 2020 | 68.64 | 69.85 | 67.50 | 67.62 | 771,138 | -1.19(-1.73%) |
Mar 02, 2020 | 67.72 | 68.87 | 65.80 | 68.81 | 707,193 | +1.75(+2.61%) |
Feb 28, 2020 | 65.77 | 68.00 | 64.20 | 67.06 | 1,410,300 | -0.74(-1.09%) |
Feb 27, 2020 | 69.49 | 70.59 | 67.77 | 67.80 | 671,856 | -3.38(-4.75%) |
Feb 26, 2020 | 73.11 | 73.72 | 71.13 | 71.18 | 658,223 | -1.39(-1.92%) |
Feb 25, 2020 | 75.32 | 75.32 | 72.08 | 72.57 | 703,594 | -2.48(-3.30%) |
Feb 24, 2020 | 75.84 | 76.07 | 74.73 | 75.05 | 527,638 | -2.94(-3.77%) |
Feb 21, 2020 | 79.44 | 79.50 | 77.75 | 77.99 | 730,900 | -2.01(-2.51%) |
Feb 20, 2020 | 78.98 | 80.30 | 78.87 | 80.00 | 541,913 | +0.78(+0.98%) |
Feb 19, 2020 | 78.86 | 79.39 | 78.81 | 79.22 | 587,178 | +0.62(+0.79%) |
Feb 18, 2020 | 78.63 | 79.01 | 78.20 | 78.60 | 592,771 | -0.59(-0.75%) |
Feb 14, 2020 | 79.36 | 79.51 | 78.60 | 79.19 | 374,600 | -0.02(-0.03%) |
Feb 13, 2020 | 79.77 | 79.93 | 78.41 | 79.21 | 440,678 | -1.13(-1.41%) |
Feb 12, 2020 | 78.59 | 80.45 | 78.59 | 80.34 | 656,742 | +2.37(+3.04%) |
Feb 11, 2020 | 77.51 | 78.35 | 77.46 | 77.97 | 497,481 | +0.86(+1.12%) |
Feb 10, 2020 | 76.78 | 77.72 | 76.47 | 77.11 | 627,016 | -0.16(-0.21%) |
Feb 07, 2020 | 78.66 | 78.66 | 77.22 | 77.27 | 870,700 | -2.15(-2.71%) |
Feb 06, 2020 | 79.01 | 83.46 | 78.74 | 79.42 | 918,863 | +1.12(+1.43%) |
Feb 05, 2020 | 77.55 | 79.01 | 76.37 | 78.30 | 641,215 | +1.56(+2.03%) |
Feb 04, 2020 | 76.71 | 77.03 | 75.99 | 76.74 | 906,523 | +1.14(+1.51%) |
Feb 03, 2020 | 76.21 | 76.82 | 75.52 | 75.60 | 578,288 | -0.34(-0.45%) |
Jan 31, 2020 | 78.20 | 78.88 | 75.52 | 75.94 | 597,300 | -2.64(-3.36%) |
Jan 30, 2020 | 78.34 | 78.87 | 77.61 | 78.58 | 561,505 | -0.54(-0.68%) |
Jan 29, 2020 | 79.98 | 80.40 | 79.09 | 79.12 | 383,312 | -0.64(-0.80%) |
Jan 28, 2020 | 79.78 | 80.04 | 79.01 | 79.76 | 543,772 | +0.46(+0.58%) |
Jan 27, 2020 | 80.19 | 80.27 | 79.14 | 79.30 | 442,554 | -2.22(-2.72%) |
Jan 24, 2020 | 82.66 | 82.84 | 81.18 | 81.52 | 344,300 | -0.60(-0.73%) |
Jan 23, 2020 | 81.77 | 82.56 | 80.93 | 82.12 | 681,073 | +0.13(+0.16%) |
Jan 22, 2020 | 82.23 | 82.44 | 81.66 | 81.99 | 505,033 | +0.26(+0.32%) |
Jan 21, 2020 | 81.87 | 82.90 | 81.61 | 81.73 | 771,664 | -0.59(-0.72%) |
Jan 17, 2020 | 84.36 | 84.36 | 82.06 | 82.32 | 798,200 | -1.83(-2.17%) |
Jan 16, 2020 | 84.41 | 84.93 | 83.69 | 84.15 | 477,386 | +0.18(+0.21%) |
Jan 15, 2020 | 84.09 | 84.96 | 83.56 | 83.97 | 415,078 | -0.18(-0.21%) |
Jan 14, 2020 | 84.70 | 85.18 | 84.07 | 84.15 | 575,708 | -0.73(-0.86%) |
Jan 13, 2020 | 83.52 | 84.88 | 83.52 | 84.88 | 339,654 | +0.41(+0.49%) |
Jan 10, 2020 | 85.26 | 85.66 | 84.09 | 84.47 | 473,000 | -0.28(-0.33%) |
Jan 09, 2020 | 84.61 | 84.86 | 84.02 | 84.75 | 397,960 | +0.56(+0.67%) |
Jan 08, 2020 | 84.86 | 85.33 | 83.63 | 84.19 | 768,822 | -0.82(-0.96%) |
Jan 07, 2020 | 83.42 | 85.27 | 82.59 | 85.01 | 631,473 | +1.82(+2.19%) |
Jan 06, 2020 | 83.84 | 84.08 | 83.19 | 83.19 | 583,473 | -1.46(-1.72%) |
Jan 03, 2020 | 84.69 | 85.01 | 84.17 | 84.65 | 343,300 | -1.14(-1.33%) |
Jan 02, 2020 | 85.64 | 85.80 | 84.42 | 85.79 | 330,789 | +1.05(+1.24%) |
Dec 31, 2019 | 84.41 | 85.20 | 84.20 | 84.74 | 374,100 | +0.33(+0.39%) |
Dec 30, 2019 | 84.63 | 84.97 | 84.19 | 84.41 | 310,595 | -0.11(-0.13%) |
Dec 27, 2019 | 85.11 | 85.26 | 84.44 | 84.52 | 285,000 | -0.26(-0.31%) |
Dec 26, 2019 | 84.62 | 84.85 | 84.40 | 84.78 | 188,301 | +0.32(+0.38%) |
Dec 24, 2019 | 84.69 | 84.97 | 84.40 | 84.46 | 155,400 | -0.28(-0.33%) |
Dec 23, 2019 | 84.97 | 85.29 | 84.44 | 84.74 | 492,386 | -0.02(-0.02%) |
Dec 20, 2019 | 84.53 | 85.28 | 84.53 | 84.76 | 1,176,100 | +0.33(+0.39%) |
Dec 19, 2019 | 84.11 | 84.90 | 83.73 | 84.43 | 654,013 | +0.34(+0.40%) |
Dec 18, 2019 | 84.69 | 84.69 | 83.95 | 84.09 | 584,621 | -0.52(-0.61%) |
Dec 17, 2019 | 85.49 | 85.49 | 84.38 | 84.61 | 495,699 | -0.38(-0.45%) |
Dec 16, 2019 | 84.75 | 85.39 | 84.36 | 84.99 | 440,071 | +0.54(+0.64%) |
Dec 13, 2019 | 85.13 | 85.65 | 84.13 | 84.45 | 615,000 | -0.67(-0.79%) |
Dec 12, 2019 | 83.05 | 85.17 | 82.95 | 85.12 | 535,017 | +1.83(+2.20%) |
Dec 11, 2019 | 82.55 | 83.44 | 82.34 | 83.29 | 401,353 | +0.79(+0.96%) |
Dec 10, 2019 | 82.13 | 82.88 | 81.71 | 82.50 | 475,105 | +0.32(+0.39%) |
Dec 09, 2019 | 82.25 | 82.54 | 81.94 | 82.18 | 574,143 | -0.17(-0.21%) |
Dec 06, 2019 | 82.01 | 82.83 | 81.87 | 82.35 | 341,400 | +1.19(+1.47%) |
Dec 05, 2019 | 80.89 | 81.54 | 80.89 | 81.16 | 358,336 | +0.66(+0.82%) |
Dec 04, 2019 | 80.05 | 81.34 | 79.76 | 80.50 | 578,535 | +1.09(+1.37%) |
Dec 03, 2019 | 79.00 | 79.47 | 78.19 | 79.41 | 494,777 | -0.44(-0.55%) |
Dec 02, 2019 | 79.72 | 80.22 | 79.33 | 79.85 | 694,069 | +0.21(+0.26%) |
Nov 29, 2019 | 80.15 | 80.80 | 79.59 | 79.64 | 283,500 | -0.92(-1.14%) |
Nov 27, 2019 | 80.39 | 80.58 | 79.85 | 80.56 | 440,000 | +0.41(+0.51%) |
Nov 26, 2019 | 80.56 | 80.91 | 79.84 | 80.15 | 931,719 | -0.39(-0.49%) |
Nov 25, 2019 | 79.58 | 80.70 | 79.36 | 80.54 | 474,637 | +1.24(+1.56%) |
Nov 22, 2019 | 79.58 | 79.97 | 79.25 | 79.30 | 336,100 | +0.02(+0.03%) |
Nov 21, 2019 | 78.89 | 79.48 | 78.54 | 79.28 | 538,467 | +0.44(+0.56%) |
Nov 20, 2019 | 79.02 | 79.57 | 78.31 | 78.84 | 547,841 | -0.41(-0.52%) |
Nov 19, 2019 | 79.87 | 80.22 | 78.70 | 79.25 | 652,464 | -0.20(-0.25%) |
Nov 18, 2019 | 79.92 | 79.92 | 78.77 | 79.45 | 989,227 | -0.62(-0.77%) |
Nov 15, 2019 | 80.45 | 80.98 | 79.91 | 80.07 | 606,100 | +0.06(+0.07%) |
Nov 14, 2019 | 80.09 | 80.28 | 79.56 | 80.01 | 575,941 | -0.11(-0.14%) |
Nov 13, 2019 | 79.98 | 80.54 | 79.85 | 80.12 | 479,321 | -0.48(-0.60%) |
Nov 12, 2019 | 81.33 | 81.77 | 80.57 | 80.60 | 365,548 | -0.64(-0.79%) |
Nov 11, 2019 | 81.23 | 81.75 | 81.11 | 81.24 | 372,184 | -0.49(-0.60%) |
Nov 08, 2019 | 80.00 | 82.11 | 80.00 | 81.73 | 401,300 | -0.06(-0.07%) |
Nov 07, 2019 | 82.77 | 83.26 | 81.48 | 81.79 | 649,549 | -0.25(-0.30%) |
Nov 06, 2019 | 82.58 | 82.76 | 81.75 | 82.04 | 792,310 | -0.54(-0.65%) |
Nov 05, 2019 | 82.34 | 83.43 | 81.92 | 82.58 | 734,678 | +0.69(+0.84%) |
Nov 04, 2019 | 81.94 | 82.33 | 81.18 | 81.89 | 645,869 | +0.81(+1.00%) |
Nov 01, 2019 | 79.71 | 81.69 | 79.48 | 81.08 | 751,600 | +1.80(+2.27%) |
Oct 31, 2019 | 78.61 | 80.00 | 78.14 | 79.28 | 908,566 | +1.08(+1.38%) |
Oct 30, 2019 | 78.43 | 78.49 | 77.37 | 78.20 | 355,404 | -0.09(-0.11%) |
Oct 29, 2019 | 77.18 | 78.55 | 77.18 | 78.29 | 634,782 | +0.66(+0.85%) |
Oct 28, 2019 | 77.76 | 78.68 | 77.18 | 77.63 | 391,264 | +0.46(+0.60%) |
Oct 25, 2019 | 76.10 | 77.64 | 75.25 | 77.17 | 429,400 | +0.98(+1.29%) |
Oct 24, 2019 | 77.18 | 77.36 | 75.83 | 76.19 | 396,114 | -0.39(-0.51%) |
Oct 23, 2019 | 76.03 | 76.95 | 75.54 | 76.58 | 424,840 | +0.23(+0.30%) |
Oct 22, 2019 | 76.15 | 76.77 | 75.31 | 76.35 | 360,218 | +0.23(+0.30%) |
Oct 21, 2019 | 76.24 | 76.75 | 75.69 | 76.12 | 323,314 | +0.48(+0.63%) |
Oct 18, 2019 | 75.91 | 76.17 | 75.47 | 75.64 | 421,900 | -0.41(-0.54%) |
Oct 17, 2019 | 76.09 | 76.19 | 75.38 | 76.05 | 432,284 | +0.41(+0.54%) |
Oct 16, 2019 | 75.00 | 76.81 | 75.00 | 75.64 | 524,643 | +0.74(+0.99%) |
Oct 15, 2019 | 74.43 | 75.60 | 74.05 | 74.90 | 1,310,610 | +1.01(+1.37%) |
Oct 14, 2019 | 74.06 | 74.33 | 73.54 | 73.89 | 571,506 | -0.33(-0.44%) |
Oct 11, 2019 | 74.32 | 75.61 | 74.16 | 74.22 | 515,000 | +1.06(+1.45%) |
Oct 10, 2019 | 72.32 | 73.44 | 72.22 | 73.16 | 571,143 | +0.97(+1.34%) |
Oct 09, 2019 | 72.16 | 72.67 | 71.78 | 72.19 | 405,062 | +0.87(+1.22%) |
Oct 08, 2019 | 72.18 | 72.32 | 71.27 | 71.32 | 524,294 | -1.40(-1.93%) |
Oct 07, 2019 | 74.04 | 74.34 | 72.71 | 72.72 | 1,025,865 | -1.61(-2.17%) |
Oct 04, 2019 | 72.87 | 74.37 | 71.32 | 74.33 | 928,200 | +1.49(+2.05%) |
Oct 03, 2019 | 72.51 | 72.95 | 71.33 | 72.84 | 1,472,613 | +0.12(+0.17%) |
Oct 02, 2019 | 72.33 | 72.98 | 71.51 | 72.72 | 738,644 | -0.27(-0.37%) |